SPDR® Global Dow ETF (DGT) Historical Stock Data

110.30 ↑0.90 (0.83%)
As of Market Close on February 1st, 2023.

Historical Data

In the past 30 trading days, DGT is up 0.25% a day on average. There have been 20 days where SPDR® Global Dow ETF closed green and 10 days where DGT closed red.

DateOpenCloseChangeLowHighVolume
2023-02-01109.36110.30↑$0.94 (0.86%)108.80111.0210.32K
2023-01-31108.50109.40↑$0.90 (0.83%)108.50109.404.60K
2023-01-30108.93108.51↓$0.42 (-0.39%)108.51109.361.43K
2023-01-27109.07109.60↑$0.53 (0.49%)109.04109.9518.43K
2023-01-26108.71109.55↑$0.84 (0.77%)108.58109.552.14K
2023-01-25107.92108.83↑$0.91 (0.84%)107.92108.988.48K
2023-01-24108.00108.64↑$0.64 (0.59%)108.00108.644.55K
2023-01-23107.56108.53↑$0.97 (0.90%)107.26108.601.98K
2023-01-20106.69107.75↑$1.06 (0.99%)106.69107.759.65K
2023-01-19106.32106.42↑$0.10 (0.09%)106.14106.812.21K
2023-01-18108.71106.87↓$1.83 (-1.69%)106.87108.714.76K
2023-01-17108.28108.07↓$0.21 (-0.20%)107.93108.549.54K
2023-01-13106.93108.21↑$1.28 (1.20%)106.93108.265.83K
2023-01-12106.30107.80↑$1.50 (1.41%)106.30108.045.99K
2023-01-11106.13106.38↑$0.25 (0.24%)105.81106.387.19K
2023-01-10105.15105.63↑$0.47 (0.45%)105.03105.631.54K
2023-01-09105.82105.05↓$0.77 (-0.73%)105.05105.881.55K
2023-01-06103.44104.99↑$1.55 (1.50%)103.44105.093.16K
2023-01-05102.49102.61↑$0.12 (0.12%)102.49102.611.42K
2023-01-04102.81103.24↑$0.43 (0.42%)102.81103.24897
2023-01-03101.99101.58↓$0.41 (-0.40%)101.27102.242.46K
2022-12-30100.80101.06↑$0.26 (0.26%)100.66101.131.67K
2022-12-29101.50101.42↓$0.08 (-0.08%)101.13101.652.85K
2022-12-28101.1699.96↓$1.20 (-1.18%)99.96101.244.57K
2022-12-27101.26101.09↓$0.17 (-0.17%)100.81101.356.67K
2022-12-23100.53101.00↑$0.48 (0.47%)100.22101.0010.15K
2022-12-22100.94100.36↓$0.58 (-0.58%)99.74100.941.54K
2022-12-21100.81101.35↑$0.54 (0.54%)100.81101.541.89K
2022-12-2099.63100.09↑$0.46 (0.46%)99.54100.1212.57K
2022-12-1999.8999.40↓$0.49 (-0.49%)99.3599.894.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

7starRestaurant

$DGT I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report
145zip

$DGT see you on the moon

0 Like Report
glaglewd

$DGT shorters eat my shit

0 Like Report
wsb_pro

$DGT wtf is going on?

0 Like Report